Hiwin Technologies Corporation (TPE:2049)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
215.50
-0.50 (-0.23%)
Sep 30, 2025, 2:38 PM CST

Hiwin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025216.50217.00214.00215.50215.50-0.23%2,193,237
Sep 26, 2025221.50222.50215.00216.00216.00-2.04%5,266,491
Sep 25, 2025220.00226.00218.50220.50220.501.15%4,441,306
Sep 24, 2025219.00221.00215.00218.00218.000.23%2,570,815
Sep 23, 2025220.50221.00217.00217.50217.50-1.36%2,971,672
Sep 22, 2025228.00230.00219.00220.50220.50-1.12%5,573,507
Sep 19, 2025222.00226.00219.50223.00223.001.83%6,296,092
Sep 18, 2025217.50223.00216.00219.00219.001.39%4,873,062
Sep 17, 2025215.50218.50215.00216.00216.000.47%2,987,241
Sep 16, 2025215.00215.50212.50215.00215.000.47%2,379,058
Sep 15, 2025216.50217.00210.50214.00214.00-1.61%3,715,206
Sep 12, 2025218.50220.00215.00217.50217.503.08%6,957,133
Sep 11, 2025218.50219.00210.00211.00211.00-2.31%4,004,428
Sep 10, 2025223.50223.50215.00216.00216.00-2.04%9,685,869
Sep 9, 2025212.50226.50212.00220.50220.507.04%20,243,237
Sep 8, 2025207.00207.50203.00206.00206.00-0.96%2,317,556
Sep 5, 2025207.50209.00206.00208.00208.000.97%1,015,289
Sep 4, 2025207.50210.00206.00206.00206.000.49%1,570,522
Sep 3, 2025206.00207.50204.50205.00205.000.24%1,334,423
Sep 2, 2025208.50209.50203.00204.50204.50-1.21%2,859,723
Sep 1, 2025214.50215.50207.00207.00207.00-3.04%2,887,580
Aug 29, 2025218.00219.00213.00213.50213.50-0.93%1,945,556
Aug 28, 2025215.00221.00213.50215.50215.500.23%3,955,817
Aug 27, 2025216.00217.00213.00215.00215.000.47%2,555,236
Aug 26, 2025215.00217.00212.00214.00214.00-0.47%2,826,519
Aug 25, 2025207.50216.00207.50215.00215.005.91%8,138,181
Aug 22, 2025207.50208.00202.50203.00203.00-1.46%2,891,062
Aug 21, 2025206.00210.00204.50206.00206.001.48%2,811,161
Aug 20, 2025210.00210.00203.00203.00203.00-4.02%5,565,777
Aug 19, 2025222.00222.00211.00211.50211.50-3.20%5,088,801
Aug 18, 2025207.50223.00204.50218.50218.504.05%8,770,198
Aug 15, 2025208.50210.00205.00210.00210.001.20%3,414,683
Aug 14, 2025208.00211.00207.00207.50207.50-0.72%2,637,023
Aug 13, 2025211.00213.50207.00209.00209.00-2.11%6,123,059
Aug 12, 2025216.50216.50212.00213.50213.50-1.39%2,315,493
Aug 11, 2025215.50216.50211.50216.50216.500.23%2,201,703
Aug 8, 2025212.50218.50212.50216.00216.002.13%4,141,907
Aug 7, 2025210.00213.50210.00211.50211.501.20%2,286,492
Aug 6, 2025213.50213.50206.00209.00209.00-1.18%3,212,922
Aug 5, 2025211.00213.50210.00211.50211.500.71%2,507,095
Aug 4, 2025211.00213.00207.00210.00210.00-1.41%3,404,590
Aug 1, 2025205.00215.00200.00213.00213.000.24%3,624,278
Jul 31, 2025214.50215.00211.50212.50212.50-0.93%1,763,350
Jul 30, 2025219.00222.00213.00214.50214.500.94%4,152,027
Jul 29, 2025214.50215.50211.00212.50212.50-0.70%1,579,827
Jul 28, 2025218.00218.00213.50214.00214.00-1.15%1,700,771
Jul 25, 2025216.00217.50212.50216.50216.50-0.23%1,989,099
Jul 24, 2025217.50220.00214.50217.00217.00-0.23%2,627,351
Jul 23, 2025209.00220.50209.00217.50217.504.07%5,609,685
Jul 22, 2025215.50218.50208.50209.00209.00-2.79%3,411,191